Date,Open,High,Low,Close,Volume,AdjustedClose 20201021,0.630,0.640,0.625,0.630,2585700,0.626 20201022,0.630,0.635,0.625,0.630,1862400,0.626 20201023,0.630,0.635,0.625,0.630,398300,0.626 20201026,0.630,0.630,0.605,0.610,6133200,0.606 20201027,0.615,0.635,0.615,0.625,2293300,0.621 20201028,0.625,0.625,0.600,0.610,9290700,0.606 20201029,0.605,0.605,0.590,0.605,3217000,0.601 20201030,0.600,0.605,0.590,0.595,4073000,0.591 20201102,0.590,0.595,0.585,0.595,1268600,0.591 20201103,0.595,0.595,0.565,0.575,14609000,0.571 20201104,0.575,0.595,0.575,0.585,3603100,0.581 20201105,0.595,0.615,0.590,0.615,5371500,0.611 20201106,0.615,0.615,0.600,0.605,3187800,0.601 20201109,0.585,0.590,0.580,0.585,3318800,0.581 20201110,0.585,0.595,0.580,0.595,5447100,0.591 20201111,0.605,0.605,0.580,0.585,6284200,0.581 20201112,0.595,0.595,0.585,0.585,1543600,0.581 20201113,0.585,0.590,0.565,0.575,4783700,0.571 20201116,0.575,0.580,0.570,0.575,3676200,0.571 20201117,0.575,0.585,0.575,0.580,7758500,0.576 20201118,0.580,0.585,0.575,0.580,1989800,0.576 20201119,0.585,0.590,0.575,0.580,1765100,0.576 20201120,0.585,0.610,0.585,0.605,6728600,0.601 20201123,0.605,0.610,0.595,0.600,3544600,0.596 20201124,0.605,0.620,0.600,0.615,3460500,0.611 20201125,0.620,0.625,0.610,0.610,4693900,0.606 20201126,0.615,0.620,0.605,0.610,1473200,0.606 20201127,0.620,0.625,0.615,0.625,2362300,0.621 20201130,0.620,0.620,0.600,0.600,3476500,0.596 20201201,0.600,0.610,0.600,0.605,2067600,0.601 20201202,0.605,0.605,0.595,0.600,1663600,0.596 20201203,0.600,0.605,0.595,0.600,1274200,0.596 20201204,0.600,0.600,0.590,0.600,1931600,0.596 20201207,0.600,0.600,0.590,0.590,2192100,0.586 20201208,0.590,0.600,0.590,0.595,2177000,0.591 20201209,0.600,0.600,0.590,0.595,2859500,0.591 20201210,0.590,0.595,0.585,0.590,3339700,0.586 20201211,0.590,0.595,0.585,0.595,2676500,0.591 20201214,0.595,0.605,0.590,0.600,2448500,0.596 20201215,0.605,0.605,0.595,0.605,1829300,0.601 20201216,0.605,0.615,0.605,0.615,1688300,0.611 20201217,0.615,0.620,0.610,0.610,1882500,0.606 20201218,0.615,0.615,0.605,0.610,4804800,0.606 20201221,0.610,0.610,0.605,0.605,1806000,0.601 20201222,0.610,0.610,0.595,0.605,2439200,0.601 20201224,0.590,0.600,0.590,0.600,3286700,0.596 20201228,0.600,0.600,0.595,0.600,2690500,0.596 20201229,0.600,0.605,0.595,0.605,1376800,0.601 20201230,0.605,0.610,0.600,0.605,4035700,0.601 20201231,0.595,0.600,0.585,0.600,2686600,0.600 20210104,0.595,0.600,0.595,0.600,674400,0.600 20210105,0.595,0.605,0.595,0.595,2197700,0.595 20210106,0.610,0.640,0.610,0.640,8989400,0.640 20210107,0.640,0.645,0.630,0.635,5086200,0.635 20210108,0.635,0.650,0.630,0.650,5748500,0.650 20210111,0.650,0.665,0.650,0.660,10098700,0.660 20210112,0.665,0.670,0.660,0.660,4995600,0.660 20210113,0.660,0.670,0.660,0.670,3421700,0.670 20210114,0.670,0.670,0.655,0.665,4121100,0.665